Sahamit Machinery Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	4.560	4.640	4.560	4.620	3.913	262,510
2023-05-02	4.620	4.640	4.600	4.620	3.913	168,136
2023-04-28	4.620	4.620	4.580	4.620	3.913	46,911
2023-04-27	4.600	4.620	4.540	4.620	3.913	111,545
2023-04-26	4.580	4.620	4.540	4.620	3.913	104,116
2023-04-25	4.640	4.640	4.560	4.580	3.879	225,170
2023-04-24	4.620	4.640	4.600	4.620	3.913	37,960
2023-04-21	4.600	4.640	4.600	4.600	3.896	263,498
2023-04-20	4.660	4.660	4.580	4.640	3.929	51,725
2023-04-19	4.680	4.680	4.580	4.620	3.913	588,108
2023-04-18	4.660	4.680	4.660	4.680	3.963	91,601
2023-04-17	4.640	4.660	4.640	4.660	3.946	57,000
2023-04-12	4.600	4.640	4.600	4.640	3.929	59,000
2023-04-11	4.640	4.640	4.620	4.620	3.913	19,600
2023-04-10	4.600	4.620	4.600	4.620	3.913	85,600
2023-04-07	4.620	4.640	4.580	4.600	3.896	277,800
2023-04-05	4.660	4.680	4.620	4.620	3.913	192,002
2023-04-04	4.680	4.680	4.660	4.660	3.946	75,823
2023-04-03	4.680	4.680	4.660	4.680	3.963	151,000
2023-03-31	4.680	4.700	4.660	4.700	3.980	71,800
2023-03-30	4.660	4.700	4.660	4.680	3.963	142,800
2023-03-29	4.680	4.680	4.660	4.680	3.963	79,500
2023-03-28	4.680	4.860	4.620	4.680	3.963	834,000
2023-03-27	4.680	4.700	4.640	4.660	3.946	754,809
2023-03-24	4.660	4.700	4.660	4.700	3.980	105,300
2023-03-23	4.640	4.680	4.600	4.680	3.963	618,415
2023-03-22	4.640	4.640	4.600	4.640	3.929	315,351
2023-03-21	4.660	4.680	4.600	4.640	3.929	559,600
2023-03-20	4.680	4.700	4.600	4.660	3.946	554,646
2023-03-17	4.660	4.680	4.600	4.680	3.963	430,558
2023-03-16	4.680	4.680	4.640	4.680	3.963	236,663
2023-03-15	4.680	4.740	4.660	4.700	3.980	624,900
2023-03-14	4.760	4.800	4.400	4.680	3.963	637,416
2023-03-13	4.780	4.780	4.700	4.760	4.031	589,810
2023-03-10	4.780	4.800	4.720	4.780	4.048	551,574
2023-03-09	4.840	4.840	4.740	4.800	4.065	1,038,826
2023-03-08	4.840	4.840	4.740	4.840	4.099	649,418
2023-03-07	4.880	4.900	4.740	4.840	4.099	798,950
2023-03-03	4.900	4.920	4.780	4.900	4.150	366,635
2023-03-02	4.900	4.940	4.780	4.900	4.150	295,302
2023-03-01	4.900	4.900	4.860	4.900	4.150	196,110
2023-02-28	4.900	4.920	4.860	4.900	4.150	524,712
2023-02-27	4.920	4.940	4.880	4.900	4.150	525,001
2023-02-24	5.000	5.050	4.880	4.920	4.167	1,325,134
2023-02-23	5.050	5.100	5.000	5.050	4.277	150,202
2023-02-22	5.000	5.100	4.960	5.050	4.277	568,808
2023-02-21	5.000	5.050	4.980	5.000	4.234	246,542
2023-02-20	5.000	5.000	4.960	5.000	4.234	191,001
2023-02-17	5.000	5.000	4.960	5.000	4.234	60,861
2023-02-16	4.980	5.000	4.960	5.000	4.234	75,819
2023-02-15	4.980	5.000	4.960	4.960	4.200	180,316
2023-02-14	4.980	5.000	4.960	5.000	4.234	372,010
2023-02-13	5.000	5.050	4.980	5.000	4.234	698,000
2023-02-10	5.050	5.050	4.980	5.000	4.234	237,405
2023-02-09	5.000	5.050	5.000	5.050	4.277	67,926
2023-02-08	5.000	5.050	4.980	5.050	4.277	267,300
2023-02-07	5.050	5.050	4.960	5.000	4.234	491,333
2023-02-06	5.050	5.050	4.980	5.050	4.277	722,617
2023-02-03	5.000	5.050	5.000	5.050	4.277	434,826
2023-02-02	5.100	5.150	4.960	5.000	4.234	1,131,944

← NewerPage 15 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	0.1000 THB
2026-04-20	0.1400 THB
2025-08-27	0.1000 THB
2025-04-16	0.1400 THB
2024-08-22	0.0250 THB
2024-05-09	0.0230 THB
2023-08-24	0.0870 THB
2023-05-10	0.0140 THB
2022-08-26	0.0030 THB
2022-05-11	0.0300 THB
2021-08-26	0.1010 THB
2021-05-12	0.0300 THB
2020-08-27	0.0200 THB
2020-05-05	0.0250 THB
2019-08-22	0.0160 THB
2019-05-08	0.0080 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.